Boston Beer Inc $218.47

up +0.71


15/9/2014 04:01 PM  |  NYSE : SAM  
Industries : Food & Beverage / Beverages - Brewers
Last Trade: 218.47
Trade Time: Sep 15 04:01 PM Eastern Daylight Time
Change: 0.71 (0.33 %)
Prev Close: 217.76
Open: 218.96
Bid: 200.00
Ask: 300.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SAM Trend Analysis - it has outperformed the S&P 500 by 94869%
Options:

Call Options: SAM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
135.00 SAM1420I135 81.20 0.00 81.80 21.0 85.80 30.0 0.0 0
140.00 SAM1420I140 76.40 0.00 76.80 21.0 80.90 31.0 0.0 0
145.00 SAM1420I145 71.40 0.00 71.80 21.0 75.90 31.0 0.0 0
150.00 SAM1420I150 66.40 0.00 66.80 10.0 70.80 21.0 0.0 0
155.00 SAM1420I155 61.40 0.00 61.80 21.0 65.80 31.0 0.0 0
160.00 SAM1420I160 56.40 0.00 56.80 21.0 60.90 51.0 0.0 0
165.00 SAM1420I165 81.83 30.43 51.80 21.0 55.90 31.0 2.0 2
170.00 SAM1420I170 46.20 0.00 46.80 21.0 50.80 30.0 0.0 0
175.00 SAM1420I175 45.78 4.38 41.80 21.0 45.90 51.0 3.0 5
180.00 SAM1420I180 37.30 1.10 36.90 31.0 40.90 51.0 1.0 26
185.00 SAM1420I185 35.40 4.10 31.90 40.0 35.80 10.0 1.0 4
190.00 SAM1420I190 24.10 -2.30 27.10 41.0 30.90 56.0 1.0 5
195.00 SAM1420I195 25.50 4.00 22.60 40.0 25.80 110.0 1.0 8
200.00 SAM1420I200 22.50 6.10 17.60 35.0 20.00 68.0 8.0 56
210.00 SAM1420I210 12.36 5.56 8.20 74.0 10.10 81.0 5.0 96
220.00 SAM1420I220 2.30 0.00 1.60 72.0 2.35 45.0 1.0 84
230.00 SAM1420I230 0.55 0.33 0.25 21.0 0.65 103.0 11.0 228
240.00 SAM1420I240 0.13 0.03 0.15 15.0 0.50 93.0 1.0 258
250.00 SAM1420I250 0.05 -0.15 0.05 10.0 0.50 95.0 11.0 472
260.00 SAM1420I260 0.13 0.00 0.05 20.0 0.60 21.0 20.0 198
270.00 SAM1420I270 0.17 0.00 0.05 10.0 0.15 1.0 20.0 231
280.00 SAM1420I280 0.05 0.00 0.05 10.0 0.05 31.0 1.0 2,374
290.00 SAM1420I290 0.05 0.00 0.05 10.0 0.10 21.0 33.0 217
300.00 SAM1420I300 0.05 -0.20 0.10 5.0 0.25 71.0 1.0 122
310.00 SAM1420I310 0.15 -0.10 0.05 1.0 0.50 76.0 9.0 144
320.00 SAM1420I320 0.10 -0.15 0.05 1.0 0.50 76.0 3.0 15
330.00 SAM1420I330 0.30 0.05 0.05 20.0 0.50 76.0 4.0 51
340.00 SAM1420I340 0.05 -0.20 0.05 10.0 0.50 76.0 12.0 68

Put Options: SAM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
135.00 SAM1420U135 0.25 0.00 0.05 10.0 1.20 89.0 0.0 0
140.00 SAM1420U140 0.25 0.00 0.05 1.0 1.20 62.0 0.0 0
145.00 SAM1420U145 0.25 0.00 0.05 10.0 1.20 77.0 0.0 0
150.00 SAM1420U150 0.35 0.10 0.05 11.0 1.20 89.0 5.0 5
155.00 SAM1420U155 0.30 0.05 0.05 1.0 1.20 89.0 13.0 31
160.00 SAM1420U160 0.30 0.05 0.05 10.0 1.20 143.0 7.0 19
165.00 SAM1420U165 0.06 -0.19 0.05 10.0 1.20 143.0 4.0 17
170.00 SAM1420U170 0.10 -0.15 0.10 2.0 1.25 89.0 2.0 24
175.00 SAM1420U175 0.25 0.00 0.10 10.0 1.20 143.0 5.0 20
180.00 SAM1420U180 0.11 -0.14 0.15 2.0 0.50 72.0 5.0 41
185.00 SAM1420U185 0.15 -0.10 0.15 1.0 0.50 72.0 1.0 24
190.00 SAM1420U190 0.13 0.00 0.05 10.0 0.50 72.0 20.0 57
195.00 SAM1420U195 0.25 0.00 0.05 2.0 0.50 72.0 1.0 62
200.00 SAM1420U200 0.37 0.00 0.05 13.0 0.50 107.0 20.0 459
210.00 SAM1420U210 0.20 -0.35 0.05 179.0 0.85 106.0 4.0 499
220.00 SAM1420U220 3.10 -1.25 2.75 79.0 3.80 87.0 10.0 208
230.00 SAM1420U230 13.59 0.00 9.60 183.0 12.80 64.0 134.0 274
240.00 SAM1420U240 24.00 0.00 19.30 122.0 22.60 64.0 8.0 48
250.00 SAM1420U250 35.20 4.70 29.20 66.0 32.50 40.0 1.0 47
260.00 SAM1420U260 31.90 -7.90 39.20 21.0 43.20 10.0 1.0 11
270.00 SAM1420U270 50.20 0.40 49.20 21.0 53.20 10.0 4.0 13
280.00 SAM1420U280 50.46 -9.34 59.20 21.0 63.20 10.0 10.0 4
290.00 SAM1420U290 69.80 0.00 69.20 21.0 73.20 10.0 0.0 0
300.00 SAM1420U300 79.80 0.00 79.20 21.0 83.20 10.0 0.0 0
310.00 SAM1420U310 89.80 0.00 89.20 21.0 93.20 10.0 0.0 0
320.00 SAM1420U320 99.80 0.00 99.10 31.0 103.20 21.0 0.0 0
330.00 SAM1420U330 109.80 0.00 109.20 21.0 113.20 10.0 0.0 0
340.00 SAM1420U340 119.80 0.00 119.20 21.0 123.20 10.0 0.0 0
Trading Center